SHE:002373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.58	11.73	11.51	11.66	11.66	0.43%	23,424,810
Feb 26, 2026	11.82	11.83	11.57	11.61	11.61	-1.19%	29,267,320
Feb 25, 2026	11.68	11.87	11.59	11.75	11.75	0.69%	30,030,570
Feb 24, 2026	12.01	12.07	11.67	11.67	11.67	-1.52%	38,922,530
Feb 13, 2026	11.89	12.09	11.81	11.85	11.85	-4.05%	50,828,210
Feb 12, 2026	12.27	12.46	12.21	12.35	12.35	0.49%	23,545,790
Feb 11, 2026	12.35	12.52	12.26	12.29	12.29	-0.89%	26,933,890
Feb 10, 2026	12.48	12.56	12.27	12.40	12.40	-0.64%	31,116,970
Feb 9, 2026	12.40	12.53	12.30	12.48	12.48	3.31%	31,813,760
Feb 6, 2026	12.16	12.29	11.98	12.08	12.08	-2.19%	35,922,340
Feb 5, 2026	12.35	12.61	12.27	12.35	12.35	-1.04%	26,960,520
Feb 4, 2026	12.43	12.74	12.30	12.48	12.48	-0.79%	35,627,680
Feb 3, 2026	12.49	12.63	12.36	12.58	12.58	2.86%	38,105,940
Feb 2, 2026	12.27	12.53	12.16	12.23	12.23	-0.97%	39,090,180
Jan 30, 2026	12.52	12.69	12.10	12.35	12.35	-2.29%	41,296,330
Jan 29, 2026	12.63	13.05	12.33	12.64	12.64	-0.78%	45,369,630
Jan 28, 2026	13.10	13.20	12.69	12.74	12.74	-2.75%	45,892,400
Jan 27, 2026	12.74	13.46	12.71	13.10	13.10	2.50%	71,475,450
Jan 26, 2026	13.25	13.33	12.55	12.78	12.78	-3.69%	60,337,780
Jan 23, 2026	12.61	13.37	12.61	13.27	13.25	5.40%	72,575,930
Jan 22, 2026	12.70	12.79	12.48	12.59	12.57	3.03%	52,241,100
Jan 21, 2026	12.29	12.49	12.14	12.22	12.20	-1.53%	41,539,240
Jan 20, 2026	12.72	12.83	12.28	12.41	12.39	-2.59%	43,300,580
Jan 19, 2026	12.71	12.94	12.58	12.74	12.72	-0.70%	34,685,740
Jan 16, 2026	13.27	13.40	12.77	12.83	12.81	-2.95%	60,248,300
Jan 15, 2026	13.44	13.82	13.11	13.22	13.20	-1.64%	79,036,570
Jan 14, 2026	13.06	13.84	12.99	13.44	13.42	3.70%	108,538,000
Jan 13, 2026	13.50	13.50	12.94	12.96	12.94	-4.14%	85,486,200
Jan 12, 2026	13.31	13.58	13.15	13.52	13.50	3.44%	100,488,300
Jan 9, 2026	12.63	13.28	12.58	13.07	13.05	3.98%	86,207,560
Jan 8, 2026	12.71	12.75	12.41	12.57	12.55	-1.26%	57,174,820
Jan 7, 2026	12.80	13.09	12.63	12.73	12.71	-1.16%	82,088,780
Jan 6, 2026	11.89	13.05	11.86	12.88	12.86	8.33%	112,777,100
Jan 5, 2026	11.76	11.92	11.72	11.89	11.87	1.02%	36,176,550
Dec 31, 2025	11.80	11.89	11.70	11.77	11.75	-	26,177,430
Dec 30, 2025	11.79	11.96	11.73	11.77	11.75	-0.76%	32,233,870
Dec 29, 2025	12.10	12.10	11.68	11.86	11.84	-0.75%	45,135,320
Dec 26, 2025	11.76	12.05	11.65	11.95	11.93	1.36%	52,458,840
Dec 25, 2025	11.55	11.85	11.50	11.79	11.77	1.64%	44,777,530
Dec 24, 2025	11.55	11.65	11.37	11.60	11.58	2.20%	47,397,860
Dec 23, 2025	11.33	11.45	11.23	11.35	11.33	-0.61%	40,664,810
Dec 22, 2025	11.22	11.65	11.21	11.42	11.40	1.96%	61,329,070
Dec 19, 2025	10.64	11.22	10.64	11.20	11.18	5.36%	65,966,390
Dec 18, 2025	10.64	10.79	10.61	10.63	10.61	-1.12%	22,810,670
Dec 17, 2025	10.53	10.83	10.44	10.75	10.73	0.75%	36,761,960
Dec 16, 2025	10.92	11.00	10.64	10.67	10.65	0.28%	39,412,750
Dec 15, 2025	10.70	10.74	10.53	10.64	10.62	-1.48%	25,073,280
Dec 12, 2025	10.54	10.80	10.39	10.80	10.78	2.47%	44,577,540
Dec 11, 2025	10.73	10.75	10.51	10.54	10.52	-1.68%	24,240,580
Dec 10, 2025	10.78	10.78	10.59	10.72	10.70	-	18,680,000